Arihant Superstructures

ARIS
🏛️ india →
428.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 545.40 546.75 545.00 545.00 2.0K
09:16 543.35 544.00 542.45 543.40 2.1K
09:17 543.60 543.65 542.85 542.85 0.1K
09:18 542.85 542.85 542.85 542.85 0.0K
09:19 542.85 542.85 541.45 541.45 0.0K
09:21 543.85 543.85 541.15 542.45 0.7K
09:22 543.00 543.00 542.40 543.00 0.6K
09:23 543.55 543.75 543.25 543.75 1.0K
09:24 543.85 543.85 543.20 543.20 0.3K
09:25 544.15 544.15 544.15 544.15 0.3K
09:26 544.75 545.05 544.75 545.05 2.3K
09:27 544.55 545.70 543.00 543.00 0.3K
09:28 542.70 542.70 541.80 542.00 1.2K
09:29 542.00 542.00 540.90 540.90 0.1K
09:30 541.95 542.00 541.70 541.80 0.2K
09:31 542.15 542.25 542.15 542.25 0.2K
09:32 542.25 542.25 541.80 541.85 0.3K
09:33 541.85 542.05 541.85 542.05 0.4K
09:34 541.50 541.50 540.20 540.20 0.9K
09:35 540.40 540.55 540.10 540.45 1.1K
09:39 539.90 539.90 539.80 539.80 0.1K
09:42 543.00 545.50 543.00 544.80 1.3K
09:43 543.55 543.55 543.55 543.55 0.0K
09:45 545.00 545.00 545.00 545.00 0.0K
09:46 545.80 545.85 544.20 544.20 0.2K
09:47 544.20 544.20 544.00 544.00 0.0K
09:48 544.35 544.35 542.85 542.85 0.4K
09:49 542.80 542.80 542.80 542.80 0.0K
09:50 543.45 544.80 543.45 544.80 0.9K
09:51 543.35 544.65 543.35 544.65 0.2K
09:52 544.65 544.65 544.65 544.65 0.0K
09:53 545.10 545.10 545.10 545.10 0.1K
09:55 544.80 544.80 543.90 543.90 0.1K
09:56 545.35 545.35 543.65 545.35 0.2K
09:57 545.10 545.10 545.10 545.10 0.0K
09:58 544.15 544.15 544.00 544.00 0.0K
09:59 544.00 544.00 544.00 544.00 0.0K
10:00 544.05 544.05 543.95 543.95 0.0K
10:01 543.90 547.00 543.90 547.00 1.2K
10:02 548.80 549.25 547.60 547.60 5.5K
10:03 547.25 548.05 547.20 547.20 0.2K
10:04 546.65 549.00 546.65 547.90 5.3K
10:06 546.10 546.10 546.10 546.10 0.4K
10:07 545.15 545.15 543.50 544.05 0.8K
10:08 544.45 545.90 544.45 545.90 0.2K
10:09 545.15 545.95 545.15 545.95 0.1K
10:10 546.00 546.00 546.00 546.00 0.1K
10:11 545.60 545.60 545.60 545.60 0.1K
10:12 547.25 547.60 547.25 547.60 0.1K
10:15 548.00 548.00 547.35 547.35 0.0K
10:16 546.75 546.75 546.75 546.75 0.1K
10:17 546.50 546.50 546.50 546.50 0.2K
10:18 546.55 548.00 546.55 548.00 0.1K
10:19 548.90 549.05 547.55 547.70 1.1K
10:20 548.90 548.90 547.00 547.00 0.1K
10:21 546.75 546.75 545.45 545.45 0.3K
10:22 545.00 545.00 543.90 543.90 0.0K
10:23 543.60 543.60 543.60 543.60 0.0K
10:24 543.60 543.60 543.35 543.35 0.2K
10:26 544.50 544.50 544.50 544.50 0.0K
10:27 544.50 544.50 543.70 543.70 0.0K
10:29 544.50 544.50 544.50 544.50 0.0K
10:31 543.20 543.60 543.20 543.60 0.8K
10:32 545.00 545.05 545.00 545.00 0.9K
10:34 543.55 543.55 543.55 543.55 0.0K
10:35 545.00 545.00 543.60 543.60 0.3K
10:36 543.05 543.05 543.05 543.05 0.0K
10:38 544.15 544.15 544.15 544.15 0.0K
10:39 543.60 543.60 543.60 543.60 0.0K
10:41 543.25 543.25 543.25 543.25 0.0K
10:42 544.20 544.20 543.05 543.05 0.2K
10:43 544.00 544.10 543.20 544.10 0.0K
10:44 543.45 543.45 543.45 543.45 0.0K
10:45 544.05 544.05 543.05 543.05 0.1K
10:47 544.10 544.10 544.10 544.10 0.0K
10:48 543.10 543.20 543.10 543.20 0.0K
10:52 543.20 544.65 543.20 544.65 0.4K
10:54 545.20 547.40 545.20 546.40 1.1K
10:56 546.80 547.10 546.80 547.10 0.1K
10:57 547.10 547.10 547.10 547.10 0.1K
10:59 546.65 546.65 546.65 546.65 0.1K
11:00 546.65 546.65 546.65 546.65 0.0K
11:01 546.40 546.40 546.35 546.35 0.2K
11:02 545.75 545.75 545.75 545.75 0.4K
11:04 545.60 545.60 545.60 545.60 0.1K
11:05 545.45 545.45 545.30 545.30 0.2K
11:06 545.15 545.15 545.00 545.00 0.2K
11:09 545.45 545.45 545.45 545.45 0.0K
11:12 545.45 545.45 545.45 545.45 0.0K
11:15 545.00 545.00 545.00 545.00 0.0K
11:16 545.00 545.00 545.00 545.00 0.6K
11:17 544.75 544.75 544.75 544.75 0.1K
11:18 544.55 544.55 544.55 544.55 0.2K
11:19 544.40 544.50 544.40 544.50 0.1K
11:20 544.40 544.40 544.40 544.40 0.1K
11:21 543.10 544.10 543.10 544.10 1.2K
11:24 544.00 544.00 543.95 543.95 0.0K
11:27 544.40 544.40 543.60 543.60 0.1K
11:31 544.00 544.00 543.80 543.80 0.0K
11:40 543.35 543.35 543.35 543.35 0.4K
11:41 543.65 544.10 543.65 544.10 0.1K
11:42 543.65 543.65 543.65 543.65 0.0K
11:43 544.50 544.50 544.50 544.50 0.3K
11:45 544.40 544.40 544.40 544.40 0.0K
11:47 543.95 543.95 543.95 543.95 0.0K
11:50 543.60 543.60 543.60 543.60 0.0K
11:53 543.80 543.80 543.80 543.80 0.1K
11:55 543.00 543.00 543.00 543.00 1.7K
11:57 542.75 542.75 542.75 542.75 0.5K
11:58 543.00 543.00 543.00 543.00 0.0K
12:00 543.00 543.00 543.00 543.00 0.3K
12:03 543.30 543.30 542.60 542.60 0.6K
12:06 542.50 542.50 542.50 542.50 0.3K
12:09 542.45 542.45 542.45 542.45 0.0K
12:11 542.30 542.30 542.15 542.15 0.8K
12:12 542.20 542.20 542.15 542.15 0.2K
12:14 542.10 542.10 542.00 542.00 0.6K
12:15 542.10 542.10 542.00 542.00 0.0K
12:16 541.85 541.85 541.85 541.85 0.1K
12:18 541.85 541.85 541.85 541.85 0.0K
12:19 542.20 542.20 542.20 542.20 0.1K
12:20 542.05 542.05 542.05 542.05 0.2K
12:23 542.20 542.20 541.70 541.70 0.4K
12:27 542.20 542.20 542.20 542.20 0.0K
12:28 541.75 541.75 541.75 541.75 0.0K
12:29 541.70 541.70 541.70 541.70 0.0K
12:30 541.85 542.60 541.85 542.60 0.4K
12:32 540.70 540.70 540.70 540.70 9.1K
12:33 540.70 540.70 539.85 539.85 0.7K
12:34 539.95 540.05 539.95 540.05 0.4K
12:35 539.95 539.95 539.90 539.90 0.2K
12:36 539.75 539.75 539.75 539.75 0.0K
12:38 539.25 539.25 536.60 536.60 0.7K
12:39 537.05 537.05 532.60 534.95 2.0K
12:40 536.90 543.25 536.90 538.95 4.9K
12:41 540.85 544.00 538.95 543.95 3.4K
12:42 540.50 544.95 537.65 539.65 6.0K
12:43 539.80 543.80 539.80 542.90 3.7K
12:44 538.35 541.95 535.75 541.95 3.6K
12:45 541.95 543.70 538.95 540.15 2.6K
12:46 539.85 543.95 538.05 539.95 6.2K
12:47 541.40 541.90 537.00 537.00 2.1K
12:48 535.45 536.90 535.45 536.90 0.1K
12:49 535.95 535.95 535.05 535.15 0.1K
12:50 534.70 534.70 534.00 534.00 0.9K
12:51 535.00 535.50 535.00 535.50 2.1K
12:52 535.95 537.55 535.95 537.55 0.2K
12:53 537.10 537.10 536.45 536.45 0.1K
12:54 536.90 536.90 536.85 536.85 0.0K
12:56 536.85 536.85 536.85 536.85 0.0K
12:57 536.85 536.85 536.85 536.85 0.0K
12:58 536.00 536.00 536.00 536.00 0.0K
13:00 535.50 535.50 535.50 535.50 0.2K
13:01 534.45 534.45 534.40 534.45 0.2K
13:04 534.00 535.10 534.00 535.10 0.3K
13:05 535.05 535.15 534.00 535.15 0.1K
13:06 535.05 535.05 535.05 535.05 0.0K
13:08 536.15 536.15 536.15 536.15 0.2K
13:09 536.00 536.00 535.70 535.70 0.6K
13:10 535.25 535.25 535.25 535.25 0.0K
13:12 535.00 535.00 535.00 535.00 0.0K
13:14 535.20 535.20 535.20 535.20 0.0K
13:19 535.30 535.50 535.30 535.50 0.4K
13:20 536.35 537.10 536.35 537.10 0.0K
13:24 537.55 537.55 537.55 537.55 0.9K
13:26 538.95 539.00 538.95 538.95 0.0K
13:27 538.95 538.95 538.95 538.95 0.0K
13:28 538.25 538.25 538.20 538.20 0.2K
13:30 538.25 539.20 538.25 539.00 0.1K
13:32 538.95 538.95 538.95 538.95 0.0K
13:33 538.15 538.15 537.00 537.00 0.2K
13:36 538.85 538.85 538.85 538.85 0.0K
13:37 539.00 539.00 539.00 539.00 0.6K
13:39 537.65 537.65 537.65 537.65 0.0K
13:41 537.65 537.65 537.65 537.65 0.0K
13:44 539.00 539.00 538.70 538.70 0.6K
13:45 538.55 538.55 538.55 538.55 0.0K
13:46 538.60 538.60 538.60 538.60 0.2K
13:48 538.25 538.25 538.25 538.25 0.0K
13:51 539.00 539.00 539.00 539.00 0.4K
13:53 539.45 539.45 539.45 539.45 0.0K
13:58 537.80 537.80 537.80 537.80 0.2K
13:59 538.55 540.00 538.55 538.95 0.9K
14:00 539.05 539.05 539.05 539.05 0.0K
14:02 539.60 539.60 539.45 539.45 0.2K
14:03 538.35 538.35 538.35 538.35 0.1K
14:07 538.95 538.95 538.95 538.95 0.3K
14:08 540.00 540.00 540.00 540.00 0.5K
14:09 540.25 540.25 540.25 540.25 0.1K
14:10 540.95 541.65 540.95 541.65 0.5K
14:11 541.55 541.55 540.45 540.45 0.1K
14:14 541.15 541.15 541.15 541.15 0.0K
14:15 541.20 541.85 541.20 541.85 0.2K
14:16 541.90 542.80 541.90 542.80 0.1K
14:17 543.00 543.20 542.45 543.20 0.3K
14:18 542.35 542.35 542.35 542.35 0.0K
14:19 543.15 543.15 542.40 542.40 0.0K
14:20 543.10 543.10 543.10 543.10 0.0K
14:21 543.40 543.40 542.90 542.90 1.5K
14:22 542.90 542.90 542.80 542.80 0.1K
14:23 542.45 542.45 542.45 542.45 0.0K
14:24 542.95 543.00 542.95 543.00 0.1K
14:25 542.90 543.00 542.90 542.95 0.1K
14:26 542.85 542.85 541.95 542.00 0.5K
14:27 543.00 543.25 543.00 543.25 0.1K
14:28 543.25 543.25 542.15 542.15 0.0K
14:32 541.25 541.25 541.25 541.25 0.0K
14:33 540.00 540.00 539.60 540.00 1.2K
14:34 541.60 541.60 541.50 541.50 0.4K
14:35 540.85 540.85 540.85 540.85 0.0K
14:36 540.85 540.85 540.85 540.85 0.0K
14:38 540.85 540.85 540.85 540.85 0.0K
14:39 540.70 540.70 540.70 540.70 0.0K
14:40 540.85 540.85 540.85 540.85 0.3K
14:41 540.90 540.90 540.90 540.90 0.1K
14:44 540.85 541.50 540.85 541.50 0.0K
14:45 541.40 541.50 541.40 541.50 0.1K
14:48 542.15 542.15 542.15 542.15 0.3K
14:49 543.90 543.90 543.90 543.90 2.6K
14:50 544.85 544.85 544.30 544.30 1.0K
14:51 543.25 543.25 543.25 543.25 0.0K
14:52 544.25 544.25 544.25 544.25 0.0K
14:53 544.95 545.15 544.95 545.15 0.3K
14:54 544.55 544.55 544.55 544.55 0.4K
14:55 544.90 545.45 544.90 545.30 0.9K
14:56 545.90 546.95 545.90 546.95 0.8K
14:57 546.95 547.00 546.95 546.95 0.3K
14:58 546.80 546.80 546.80 546.80 0.1K
14:59 546.80 546.80 546.65 546.65 0.3K
15:00 546.90 546.90 546.50 546.50 0.2K
15:01 546.20 546.20 546.20 546.20 0.2K
15:02 546.05 546.05 546.05 546.05 0.1K
15:05 546.05 546.05 546.05 546.05 0.0K
15:06 546.00 546.30 545.90 546.30 0.1K
15:08 545.90 545.90 545.45 545.45 0.2K
15:09 545.60 545.60 544.85 544.85 0.8K
15:10 545.90 545.90 545.70 545.70 1.5K
15:12 545.50 545.90 545.50 545.50 1.0K
15:14 545.75 545.75 545.00 545.00 0.8K
15:15 545.15 545.15 543.95 543.95 1.1K
15:16 544.40 544.85 544.40 544.85 0.3K
15:17 544.40 544.40 544.40 544.40 0.3K
15:18 541.90 543.00 541.90 543.00 1.5K
15:19 543.20 543.95 543.20 543.95 0.2K
15:20 544.00 544.00 543.35 543.35 0.2K
15:21 544.30 544.30 542.10 542.10 0.3K
15:22 544.00 544.00 544.00 544.00 0.1K
15:23 543.00 543.00 543.00 543.00 0.0K
15:24 542.55 543.00 540.85 542.35 0.2K
15:25 542.00 542.00 540.55 541.40 1.8K
15:26 541.40 541.40 541.40 541.40 0.0K
15:27 542.00 542.00 540.35 540.35 0.3K
15:28 540.00 540.05 539.90 540.00 2.2K
15:29 540.00 542.90 540.00 542.90 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available